Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HELX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 31.0371 | 0.08 | 0.25% | 30.9584 | 31.0371 | 30.9584 | 260 |
| 30 May 2024 | 30.9584 | 0.09 | 0.28% | 30.50 | 30.99 | 30.50 | 2,159 |
| 29 May 2024 | 30.8723 | -0.43 | -1.36% | 31.185 | 31.185 | 30.66 | 4,550 |
| 28 May 2024 | 31.298 | -0.25 | -0.79% | 31.46 | 31.46 | 31.19 | 138 |
| 24 May 2024 | 31.5472 | 0.00 | 0.00% | 31.36 | 31.64 | 31.36 | 174 |
| 23 May 2024 | 31.5478 | -0.37 | -1.15% | 32.33 | 32.33 | 31.495 | 1,233 |
| 22 May 2024 | 31.915 | 0.13 | 0.40% | 31.7864 | 32.035 | 31.7864 | 174 |
| 21 May 2024 | 31.7864 | -0.07 | -0.21% | 31.852 | 31.852 | 31.67 | 2,083 |
| 20 May 2024 | 31.852 | 0.19 | 0.60% | 31.6614 | 31.852 | 31.6614 | 358 |
| 17 May 2024 | 31.6614 | -0.12 | -0.39% | 31.47 | 31.6614 | 31.47 | 67 |
| 16 May 2024 | 31.7855 | -0.24 | -0.76% | 31.81 | 31.81 | 31.7855 | 324 |
| 15 May 2024 | 32.0288 | 0.38 | 1.20% | 31.6486 | 32.05 | 31.6486 | 1,655 |
| 14 May 2024 | 31.6486 | 0.40 | 1.28% | 31.2481 | 31.6486 | 31.2481 | 4,346 |
| 13 May 2024 | 31.2481 | 0.10 | 0.31% | 31.47 | 31.47 | 31.2481 | 164 |
| 10 May 2024 | 31.1518 | -0.01 | -0.04% | 30.95 | 31.1518 | 30.95 | 104 |
| 09 May 2024 | 31.1633 | 0.21 | 0.67% | 30.9547 | 31.1633 | 30.9547 | 105 |
| 08 May 2024 | 30.9547 | -0.29 | -0.93% | 31.2449 | 31.2449 | 30.9547 | 50 |
| 07 May 2024 | 31.2449 | 0.12 | 0.37% | 31.41 | 31.41 | 31.23 | 1,629 |
| 06 May 2024 | 31.1293 | 0.18 | 0.60% | 31.09 | 31.1599 | 30.96 | 2,623 |
| 03 May 2024 | 30.9451 | 0.31 | 1.01% | 30.6351 | 30.9601 | 30.6351 | 896 |
| 02 May 2024 | 30.6351 | 0.06 | 0.19% | 30.51 | 30.75 | 30.51 | 250 |
| 01 May 2024 | 30.5776 | 0.51 | 1.71% | 30.15 | 30.5776 | 30.15 | 297 |
| 30 Abr 2024 | 30.0638 | -0.33 | -1.08% | 30.3928 | 30.3928 | 30.0638 | 3,416 |
| 29 Abr 2024 | 30.3928 | 0.26 | 0.87% | 29.85 | 30.545 | 29.85 | 989 |
| 26 Abr 2024 | 30.132 | 0.18 | 0.60% | 29.9515 | 30.132 | 29.9515 | 258 |
| 25 Abr 2024 | 29.9515 | -0.51 | -1.67% | 30.4609 | 30.4609 | 29.9515 | 163 |
| 24 Abr 2024 | 30.4609 | -0.19 | -0.62% | 30.6511 | 30.6511 | 30.4609 | 527 |
| 23 Abr 2024 | 30.6511 | 0.81 | 2.73% | 29.79 | 30.74 | 29.79 | 422 |
| 22 Abr 2024 | 29.8375 | 0.37 | 1.27% | 29.51 | 29.8375 | 29.45 | 766 |
| 19 Abr 2024 | 29.4644 | -0.19 | -0.64% | 29.39 | 29.4644 | 29.3241 | 782 |
| 18 Abr 2024 | 29.6535 | -0.52 | -1.73% | 30.17 | 30.17 | 29.6535 | 719 |
| 17 Abr 2024 | 30.1751 | -0.23 | -0.77% | 30.28 | 30.37 | 30.1751 | 731 |
| 16 Abr 2024 | 30.4098 | -0.26 | -0.84% | 30.6664 | 30.6664 | 30.4098 | 220 |
| 15 Abr 2024 | 30.6664 | -0.44 | -1.42% | 31.68 | 31.68 | 30.6664 | 107 |
| 12 Abr 2024 | 31.1093 | -0.77 | -2.41% | 31.38 | 31.502 | 31.1093 | 762 |
| 11 Abr 2024 | 31.8763 | 0.09 | 0.28% | 31.7874 | 31.8763 | 31.7874 | 83 |
| 10 Abr 2024 | 31.7874 | -0.60 | -1.85% | 32.19 | 32.19 | 31.66 | 946 |
| 09 Abr 2024 | 32.388 | 0.25 | 0.77% | 32.15 | 32.388 | 32.15 | 560 |
| 08 Abr 2024 | 32.1398 | 0.11 | 0.34% | 31.71 | 32.1398 | 31.71 | 1,562 |
| 05 Abr 2024 | 32.0316 | 0.31 | 0.98% | 31.82 | 32.0316 | 31.82 | 163 |
| 04 Abr 2024 | 31.7202 | -0.33 | -1.02% | 32.0487 | 32.3227 | 31.7202 | 864 |
| 03 Abr 2024 | 32.0487 | 0.01 | 0.02% | 32.09 | 32.12 | 32.045 | 352 |
| 02 Abr 2024 | 32.0425 | -0.53 | -1.63% | 32.5729 | 32.5729 | 32.02 | 1,694 |
| 01 Abr 2024 | 32.5729 | -0.18 | -0.56% | 32.7575 | 32.7575 | 32.3401 | 1,170 |
| 28 Mar 2024 | 32.7575 | -0.04 | -0.13% | 32.8007 | 32.8007 | 32.69 | 778 |
| 27 Mar 2024 | 32.8007 | 0.29 | 0.88% | 32.56 | 32.8007 | 32.53 | 964 |
| 26 Mar 2024 | 32.515 | 0.03 | 0.09% | 32.18 | 32.57 | 32.18 | 2,225 |
| 25 Mar 2024 | 32.4852 | -0.23 | -0.71% | 32.88 | 32.88 | 32.4852 | 20 |
| 22 Mar 2024 | 32.717 | -0.14 | -0.44% | 33.15 | 33.15 | 32.717 | 31 |
| 21 Mar 2024 | 32.8609 | 0.20 | 0.61% | 32.6628 | 32.921 | 32.66 | 388 |
| 20 Mar 2024 | 32.6628 | 0.23 | 0.70% | 32.4362 | 32.6628 | 32.4362 | 619 |
| 19 Mar 2024 | 32.4362 | 0.28 | 0.86% | 31.86 | 32.4362 | 31.86 | 889 |
| 18 Mar 2024 | 32.1589 | -0.06 | -0.19% | 32.2209 | 32.2209 | 32.1589 | 75 |
| 15 Mar 2024 | 32.2209 | -0.06 | -0.19% | 32.2812 | 32.35 | 32.16 | 538 |
| 14 Mar 2024 | 32.2812 | -0.41 | -1.25% | 32.46 | 32.46 | 32.085 | 728 |
| 13 Mar 2024 | 32.6886 | -0.05 | -0.17% | 32.55 | 32.81 | 32.55 | 699 |
| 12 Mar 2024 | 32.7433 | 0.08 | 0.24% | 32.664 | 32.7698 | 32.664 | 1,808 |
| 11 Mar 2024 | 32.664 | -0.13 | -0.40% | 32.99 | 32.99 | 32.664 | 137 |
| 08 Mar 2024 | 32.7961 | -0.03 | -0.10% | 32.8293 | 32.8293 | 32.7961 | 77 |
| 07 Mar 2024 | 32.8293 | 0.27 | 0.81% | 32.5643 | 32.8293 | 32.56 | 607 |
| 06 Mar 2024 | 32.5643 | 0.23 | 0.72% | 32.82 | 32.82 | 32.5643 | 243 |
| 05 Mar 2024 | 32.3325 | -0.14 | -0.44% | 32.477 | 32.477 | 32.3325 | 389 |
| 04 Mar 2024 | 32.477 | -0.22 | -0.67% | 32.94 | 32.94 | 32.477 | 651 |
